We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -0.330620549339 | 117.96 | 117.96 | 115.27 | 9 | 117.27297297 | DR |
| 4 | -41.94 | -26.293022381 | 159.51 | 160.84 | 115.27 | 48 | 148.10205607 | DR |
| 12 | -56.62 | -32.5047362076 | 174.19 | 176.58 | 115.27 | 65 | 161.27125275 | DR |
| 26 | -26.91 | -18.6254152824 | 144.48 | 178.38 | 115.27 | 82 | 157.85171569 | DR |
| 52 | -15.28 | -11.5016936394 | 132.85 | 178.38 | 108.57 | 84 | 141.09928349 | DR |
| 156 | -208.96 | -63.994119989 | 326.53 | 350.09 | 90 | 148 | 219.94911304 | DR |
| 260 | -129.62 | -52.4373963348 | 247.19 | 586 | 90 | 226 | 358.92071366 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 117.57 | 2.3 | 2.00 | 117.4 | 117.57 | 117.4 | 20 |
| 1739914140 | 115.27 | -0.95 | -0.82 | 116.93 | 116.93 | 115.27 | 2 |
| 1739827800 | 116.22 | -1.26 | -1.07 | 116.15 | 116.22 | 116.15 | 4 |
| 1739568600 | 117.48 | -11.99 | -9.26 | 117.96 | 117.96 | 117.48 | 11 |
| 1739482200 | 129.47 | 0 | 0.00 | 129.47 | 129.47 | 129.47 | 0 |
| 1739395800 | 129.47 | 0 | 0.00 | 129.47 | 129.47 | 129.47 | 0 |
| 1739309400 | 129.47 | 0 | 0.00 | 129.47 | 129.47 | 129.47 | 0 |
| 1739223000 | 129.47 | 0 | 0.00 | 129.47 | 129.47 | 129.47 | 0 |
| 1738963800 | 129.47 | -15.79 | -10.87 | 130.31 | 131.8 | 129.47 | 42 |
| 1738877340 | 145.26 | 0 | 0.00 | 145.26 | 145.26 | 145.26 | 0 |
| 1738790940 | 145.26 | 2.19 | 1.53 | 144.56 | 145.26 | 144.55 | 79 |
| 1738704600 | 143.07 | -13.74 | -8.76 | 142.69999 | 143.07 | 142.68 | 50 |
| 1738618140 | 156.81 | 0 | 0.00 | 156.81 | 156.81 | 156.81 | 0 |
| 1738358940 | 156.81 | 0 | 0.00 | 156.81 | 156.81 | 156.81 | 0 |
| 1738272540 | 156.81 | -4.03 | -2.51 | 156.81 | 156.81 | 156.81 | 100 |
| 1738186200 | 160.84 | 0 | 0.00 | 160.84 | 160.84 | 160.84 | 0 |
| 1738099800 | 160.84 | 0 | 0.00 | 160.84 | 160.84 | 160.84 | 0 |
| 1738013400 | 160.84 | 0 | 0.00 | 160.84 | 160.84 | 160.84 | 0 |
| 1737754200 | 160.84 | -3.33 | -2.03 | 159.51 | 160.84 | 159.51 | 120 |
| 1737667740 | 164.16999 | 0 | 0.00 | 164.16999 | 164.16999 | 164.16999 | 0 |
| 1737581340 | 164.16999 | 0 | 0.00 | 164.16999 | 164.16999 | 164.16999 | 0 |
| 1737494940 | 164.16999 | 0 | 0.00 | 164.16999 | 164.16999 | 164.16999 | 0 |
| 1737408540 | 164.16999 | 0 | 0.00 | 164.16999 | 164.16999 | 164.16999 | 0 |
| 1737149340 | 164.16999 | 0 | 0.00 | 164.16999 | 164.16999 | 164.16999 | 0 |
| 1737062940 | 164.16999 | 0 | 0.00 | 164.16999 | 164.16999 | 164.16999 | 0 |
| 1736976540 | 164.16999 | -1.84 | -1.11 | 167.15 | 167.15 | 164.16999 | 84 |
| 1736890200 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1736803800 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1736544600 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1736458200 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1736371800 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1736285400 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1736199000 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1735939800 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1735853400 | 166.01 | 0 | 0.00 | 166.01 | 166.01 | 166.01 | 0 |
| 1735594200 | 166.01 | -10.1 | -5.74 | 166.01 | 166.01 | 166.01 | 50 |
| 1735334940 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1735248540 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1734989340 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1734730140 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1734643740 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1734557340 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1734470940 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1734384540 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1734125340 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1734038940 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 0 |
| 1733952540 | 176.11 | -0.17 | -0.10 | 176.58 | 176.58 | 176.11 | 333 |
| 1733866140 | 176.28 | 0 | 0.00 | 176.28 | 176.28 | 176.28 | 0 |
| 1733779740 | 176.28 | 0 | 0.00 | 176.28 | 176.28 | 176.28 | 0 |
| 1733520540 | 176.28 | 0 | 0.00 | 176.28 | 176.28 | 176.28 | 0 |
| 1733434140 | 176.28 | 0 | 0.00 | 176.28 | 176.28 | 176.28 | 0 |
| 1733347740 | 176.28 | 0 | 0.00 | 176.28 | 176.28 | 176.28 | 0 |
| 1733261340 | 176.28 | 2.09 | 1.20 | 176.28 | 176.28 | 176.28 | 10 |
| 1733174940 | 174.19 | 4.54 | 2.68 | 174.19 | 174.19 | 174.19 | 5 |
| 1732915800 | 169.65 | 0 | 0.00 | 169.65 | 169.65 | 169.65 | 0 |
| 1732829400 | 169.65 | 0 | 0.00 | 169.65 | 169.65 | 169.65 | 0 |
| 1732743000 | 169.65 | 5.61 | 3.42 | 169.65 | 169.65 | 169.65 | 150 |
| 1732656540 | 164.04 | 0 | 0.00 | 164.04 | 164.04 | 164.04 | 0 |
| 1732570140 | 164.04 | -5.79 | -3.41 | 164.04 | 164.04 | 164.04 | 150 |
| 1732280400 | 169.83 | 0 | 0.00 | 169.83 | 169.83 | 169.83 | 0 |
| 1732194000 | 169.83 | 0 | 0.00 | 169.83 | 169.83 | 169.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
![Logo of BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
